Healthcare Sector (CIX: MSECTOR5 )

1,960.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 924.42 940.32 907.20 925.36 0 +13.32(+1.46%)
Sep 29, 2015 924.81 948.10 896.44 912.03 0 -15.32(-1.65%)
Sep 28, 2015 965.98 970.31 910.78 927.35 0 -44.59(-4.59%)
Sep 25, 2015 1014 1022 957.18 971.94 0 -31.44(-3.13%)
Sep 24, 2015 1005 1015 985.20 1003 0 -8.51(-0.84%)
Sep 23, 2015 1015 1028 1000 1012 0 -1.81(-0.18%)
Sep 22, 2015 1013 1026 992.33 1014 0 -7.11(-0.70%)
Sep 21, 2015 1053 1062 1010 1021 0 -16.70(-1.61%)
Sep 18, 2015 1038 1058 1026 1038 0 -12.39(-1.18%)
Sep 17, 2015 1035 1070 1023 1050 0 +17.74(+1.72%)
Sep 16, 2015 1036 1046 1010 1032 0 +4.75(+0.46%)
Sep 15, 2015 1029 1046 1009 1027 0 +8.62(+0.85%)
Sep 14, 2015 1019 1031 1001 1019 0 +1.59(+0.16%)
Sep 11, 2015 1010 1027 993.88 1017 0 +0.77(+0.08%)
Sep 10, 2015 1008 1029 997.92 1016 0 +6.76(+0.67%)
Sep 09, 2015 1023 1038 997.31 1010 0 -1.62(-0.16%)
Sep 08, 2015 1002 1018 991.43 1011 0 +25.43(+2.58%)
Sep 04, 2015 985.86 985.86 985.86 985.86 0 -10.39(-1.04%)
Sep 03, 2015 1008 1023 989.32 996.25 0 -8.27(-0.82%)
Sep 02, 2015 995.06 1010 974.36 1005 0 +21.75(+2.21%)
Sep 01, 2015 977.87 1003 965.60 982.77 0 -17.11(-1.71%)
Aug 31, 2015 1009 1023 992.00 999.88 0 -10.67(-1.06%)
Aug 28, 2015 1010 1020 997.01 1011 0 -4.97(-0.49%)
Aug 27, 2015 1003 1030 989.91 1016 0 +22.22(+2.24%)
Aug 26, 2015 987.69 1001 960.15 993.30 0 +27.47(+2.84%)
Aug 25, 2015 995.17 1009 959.54 965.84 0 +1.90(+0.20%)
Aug 24, 2015 1001 1049 915.61 963.93 0 -102.38(-9.60%)
Aug 21, 2015 1055 1114 1036 1066 0 +0.82(+0.08%)
Aug 20, 2015 1091 1103 1054 1065 0 -34.38(-3.13%)
Aug 19, 2015 1102 1120 1080 1100 0 -2.34(-0.21%)
Aug 18, 2015 1117 1139 1096 1102 0 -18.63(-1.66%)
Aug 17, 2015 1099 1141 1093 1121 0 +18.19(+1.65%)
Aug 14, 2015 1108 1120 1084 1103 0 -2.29(-0.21%)
Aug 13, 2015 1091 1138 1081 1105 0 -7.01(-0.63%)
Aug 12, 2015 1193 1213 1076 1112 0 -87.16(-7.27%)
Aug 11, 2015 1203 1230 1180 1199 0 -21.09(-1.73%)
Aug 10, 2015 1211 1236 1198 1220 0 -8.47(-0.69%)
Aug 07, 2015 1219 1240 1185 1229 0 -9.08(-0.73%)
Aug 06, 2015 1265 1277 1211 1238 0 -28.01(-2.21%)
Aug 05, 2015 1307 1332 1234 1266 0 +31.60(+2.56%)
Aug 04, 2015 1220 1249 1203 1234 0 +8.93(+0.73%)
Aug 03, 2015 1236 1258 1207 1225 0 -6.86(-0.56%)
Jul 31, 2015 1227 1248 1219 1232 0 +7.47(+0.61%)
Jul 30, 2015 1238 1250 1205 1225 0 -42.50(-3.35%)
Jul 29, 2015 1226 1289 1196 1267 0 -15.68(-1.22%)
Jul 28, 2015 1276 1289 1256 1283 0 +32.11(+2.57%)
Jul 27, 2015 1225 1281 1205 1251 0 +24.02(+1.96%)
Jul 24, 2015 1215 1252 1196 1227 0 -19.06(-1.53%)
Jul 23, 2015 1264 1271 1239 1246 0 -16.21(-1.28%)
Jul 22, 2015 1227 1269 1234 1262 0 +17.87(+1.44%)
Jul 21, 2015 1258 1269 1231 1244 0 -41.61(-3.24%)
Jul 20, 2015 1280 1298 1267 1286 0 +35.15(+2.81%)
Jul 17, 2015 1267 1274 1242 1251 0 -19.22(-1.51%)
Jul 16, 2015 1249 1276 1240 1270 0 +26.98(+2.17%)
Jul 15, 2015 1253 1262 1236 1243 0 -7.49(-0.60%)
Jul 14, 2015 1274 1293 1223 1250 0 -21.15(-1.66%)
Jul 13, 2015 1283 1299 1245 1271 0 -3.34(-0.26%)
Jul 10, 2015 1267 1288 1252 1275 0 -0.98(-0.08%)
Jul 09, 2015 1280 1291 1266 1276 0 +8.77(+0.69%)
Jul 08, 2015 1283 1293 1260 1267 0 -11.61(-0.91%)
Jul 07, 2015 1293 1311 1247 1279 0 -13.24(-1.02%)
Jul 06, 2015 1277 1308 1269 1292 0 +15.04(+1.18%)
Jul 03, 2015 1277 1277 1277 1277 0 -0.02(-0.00%)
Jul 02, 2015 1282 1291 1263 1277 0 -1.55(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.